Skip to main content
logo
Naturgy Energy Group, S.A. (FRA:GAN)
Germany flag Germany · Delayed Price · Currency is EUR
26.56
+0.24 (0.91%)
Last updated: Dec 2, 2025, 9:05 AM CET

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202526.3226.3226.3226.3226.32-1.13%-
Nov 28, 202526.6226.6226.6226.6226.621.06%-
Nov 27, 202526.3426.3426.3426.3426.34-0.38%-
Nov 26, 202526.4426.4426.4426.4426.440.23%-
Nov 25, 202526.3826.3826.3826.3826.38-0.45%-
Nov 24, 202526.5026.5026.5026.5026.50-1.85%-
Nov 21, 202527.0027.0027.0027.0027.000.22%-
Nov 20, 202527.2227.2226.9426.9426.94-0.96%110
Nov 19, 202527.2027.2027.2027.2027.20-0.87%-
Nov 18, 202527.4427.4427.4427.4427.44-0.72%-
Nov 17, 202527.6427.6427.6427.6427.642.60%-
Nov 14, 202526.9626.9626.9426.9426.940.45%-
Nov 13, 202526.8226.8226.8226.8226.820.45%-
Nov 12, 202526.6226.7026.6226.7026.700.07%223
Nov 11, 202526.9026.9026.6826.6826.68-2.98%704
Nov 10, 202527.5027.5027.5027.5027.501.48%-
Nov 7, 202527.1027.1027.1027.1027.100.59%-
Nov 6, 202526.9426.9426.9426.9426.941.58%-
Nov 5, 202526.5226.5226.5226.5226.521.30%-
Nov 4, 202526.1826.1826.1826.1826.181.16%-
Nov 3, 202525.8825.8825.8825.8825.88-1.67%-
Oct 31, 202526.3226.3226.3226.3225.83-0.98%-
Oct 30, 202526.5826.5826.5826.5826.090.08%-
Oct 29, 202526.5626.5626.5626.5626.07-0.08%-
Oct 28, 202526.5826.5826.5826.5826.090.45%-
Oct 27, 202526.4626.4626.4626.4625.97-0.30%-
Oct 24, 202526.5426.5426.5426.5426.050.30%-
Oct 23, 202526.4626.4626.4626.4625.970.15%-
Oct 22, 202526.4226.4226.4226.4225.93-0.60%-
Oct 21, 202526.5826.5826.5826.5826.09-1.04%-
Oct 20, 202526.6626.8626.6626.8626.363.07%4
Oct 17, 202526.0626.0626.0626.0625.58-0.76%-
Oct 16, 202526.2626.2626.2626.2625.78-0.23%-
Oct 15, 202526.2826.3826.2826.3225.830.69%290
Oct 14, 202526.1426.1426.1426.1425.66-0.68%-
Oct 13, 202526.3226.3226.3226.3225.831.31%-
Oct 10, 202525.9825.9825.9825.9825.50--
Oct 9, 202525.9825.9825.9825.9825.500.62%-
Oct 8, 202525.8225.8225.8225.8225.34-1.07%-
Oct 7, 202526.0426.1026.0426.1025.62-2.97%4
Oct 6, 202527.1627.1626.9026.9026.401.74%600
Oct 3, 202526.4426.4426.4426.4425.95-0.38%-
Oct 2, 202526.5426.5426.5426.5426.050.15%-
Oct 1, 202526.3426.5026.3426.5026.01-0.15%40
Sep 30, 202526.5426.5426.5426.5426.05-1.70%-
Sep 29, 202527.0027.0027.0027.0026.500.37%-
Sep 26, 202526.8826.9026.8626.9026.400.22%1,300
Sep 25, 202526.4426.8426.4426.8426.341.51%620
Sep 24, 202526.1626.4426.1626.4425.951.07%-
Sep 23, 202526.0426.1626.0426.1625.68-0.76%22